Bera hf. (ICE:BERA)
Iceland · Delayed Price · Currency is ISK 13.10
+0.10 (0.77%)
Oct 28, 2026, 2:38 PM GMT
Bera hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 26,119 |
| Oct 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 59,709 |
| Oct 26, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 409,423 |
| Oct 23, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 2,130,000 |
| Oct 22, 2026 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | - | 117,341 |
| Oct 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 66,090 |
| Oct 20, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 6,316,889 |
| Oct 19, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | 50,722 |
| Oct 16, 2026 | 13.25 | 13.40 | 13.25 | 13.30 | 13.30 | 0.76% | 3,595,544 |
| Oct 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 951,136 |
| Oct 14, 2026 | 13.20 | 13.20 | 12.90 | 13.20 | 13.20 | -4.35% | 7,822,485 |
| Oct 13, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 12,187 |
| Oct 12, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | 410,773 |
| Oct 9, 2026 | 14.70 | 15.00 | 14.00 | 14.30 | 14.30 | 1.78% | 6,413,435 |
| Oct 8, 2026 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | -0.35% | 5,007,093 |
| Oct 7, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 1,622,354 |
| Oct 6, 2026 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 1,128,999 |
| Oct 5, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 146,535 |
| Oct 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 107,065 |
| Sep 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | 82,399 |
| Sep 28, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 330,000 |
| Sep 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 30,000 |
| Sep 23, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 5,671,286 |
| Sep 22, 2026 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 5,258,606 |
| Sep 21, 2026 | 13.50 | 14.10 | 13.50 | 14.00 | 14.00 | 3.70% | 13,763,894 |
| Sep 18, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 76,003,861 |
| Sep 17, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 12,762,722 |
| Sep 16, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | 13.50 | - | 22,596,238 |
| Sep 15, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | -5.59% | 6,776,936 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% | 503,500 |
| Sep 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 4,000,000 |
| Sep 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 30,000 |
| Sep 9, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 4,690,963 |
| Sep 8, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | 1,830,000 |
| Sep 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 109,085 |
| Sep 4, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 88,013 |
| Sep 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 436,241 |
| Sep 2, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 936,666 |
| Sep 1, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 60,804 |
| Aug 31, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 196,160 |
| Aug 28, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | 49,326 |
| Aug 27, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 58,897 |
| Aug 26, 2026 | 14.65 | 14.80 | 14.60 | 14.80 | 14.80 | 2.07% | 618,186 |
| Aug 25, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | -0.68% | 1,436,952 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -3.31% | 2,155,135 |
| Aug 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 54,574 |
| Aug 20, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 2,864,109 |
| Aug 19, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 1.33% | 7,583,180 |
| Aug 18, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | 2,553,186 |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 259,390 |